Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
VXX240328C00020000 | 2024-03-27 2:14PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 402 | 325.00% |
VXX240405C00020000 | 2024-03-28 4:14PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 1,267 | 134.38% |
VXX240412C00020000 | 2024-03-28 3:54PM EDT | 2024-04-12 | 0.06 | 0.02 | 0.09 | +0.04 | +200.00% | 10 | 2,078 | 114.84% |
VXX240419C00020000 | 2024-03-28 3:53PM EDT | 2024-04-19 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 25 | 4,318 | 101.56% |
VXX240426C00020000 | 2024-03-28 3:52PM EDT | 2024-04-26 | 0.12 | 0.09 | 0.12 | -0.01 | -7.69% | 24 | 471 | 95.31% |
VXX240503C00020000 | 2024-03-28 3:48PM EDT | 2024-05-03 | 0.19 | 0.15 | 0.18 | -0.03 | -13.64% | 21 | 17 | 94.92% |
VXX240517C00020000 | 2024-03-28 3:42PM EDT | 2024-05-17 | 0.34 | 0.30 | 0.35 | +0.02 | +6.25% | 45 | 444 | 96.68% |
VXX240621C00020000 | 2024-03-28 12:04PM EDT | 2024-06-21 | 0.63 | 0.62 | 1.07 | -0.02 | -3.08% | 5 | 2,005 | 103.03% |
VXX240920C00020000 | 2024-03-27 11:33AM EDT | 2024-09-20 | 1.43 | 1.29 | 1.70 | 0.00 | - | 814 | 1,418 | 92.09% |
VXX250117C00020000 | 2024-03-28 12:04PM EDT | 2025-01-17 | 2.25 | 2.25 | 2.80 | -0.06 | -2.60% | 1 | 178 | 93.90% |
VXX260116C00020000 | 2024-03-26 1:56PM EDT | 2026-01-16 | 3.96 | 2.73 | 6.00 | 0.00 | - | 13 | 409 | 89.53% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
VXX240328P00020000 | 2024-03-27 9:48AM EDT | 2024-03-28 | 7.06 | 6.95 | 7.30 | +0.01 | +0.14% | 1 | 105 | 510.94% |
VXX240405P00020000 | 2024-03-21 9:57AM EDT | 2024-04-05 | 7.25 | 6.50 | 8.10 | +0.35 | +5.07% | 100 | 12 | 218.75% |
VXX240412P00020000 | 2024-03-22 2:32PM EDT | 2024-04-12 | 7.05 | 6.00 | 7.60 | 0.00 | - | 100 | 140 | 206.64% |
VXX240419P00020000 | 2024-03-27 1:00PM EDT | 2024-04-19 | 7.22 | 6.35 | 8.10 | 0.00 | - | 209 | 421 | 125.39% |
VXX240517P00020000 | 2024-03-27 11:07AM EDT | 2024-05-17 | 7.35 | 7.00 | 7.40 | 0.00 | - | 14 | 57 | 81.45% |
VXX240621P00020000 | 2024-03-28 1:07PM EDT | 2024-06-21 | 7.85 | 7.35 | 7.85 | +0.20 | +2.61% | 4 | 693 | 89.06% |
VXX240920P00020000 | 2024-03-22 10:07AM EDT | 2024-09-20 | 8.30 | 7.90 | 10.05 | 0.00 | - | 2 | 678 | 105.13% |
VXX250117P00020000 | 2024-03-28 1:14PM EDT | 2025-01-17 | 9.05 | 8.80 | 9.30 | +0.15 | +1.69% | 21 | 547 | 82.96% |
VXX260116P00020000 | 2024-03-05 2:29PM EDT | 2026-01-16 | 9.90 | 9.95 | 11.15 | 0.00 | - | 1 | 301 | 77.25% |